-
5 DAY PERFORMANCE
-0.76% -
1 MONTH PERFORMANCE
-2.29% -
3 MONTH PERFORMANCE
-1.07% -
6 MONTH PERFORMANCE
-8.23% -
YEAR-TO-DATE PERFORMANCE
+1.05% -
1 YEAR PERFORMANCE
-16.96%
Flanigan's Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.52 | $26.00 (1.88%) | $26.00 | $25.52 | 940 | $48.32 M |
| 10/03/2024 | $26.18 | $26.45 (1.03%) | $27.00 | $25.70 | 7,109 | $49.16 M |
| 10/02/2024 | $26.18 | $26.18 (0%) | $26.19 | $26.18 | 2,148 | $48.66 M |
| 10/01/2024 | $26.23 | $26.19 (-0.15%) | $26.23 | $26.19 | 2,500 | $48.68 M |
| 09/30/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $51.11 M |
| 09/27/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $51.11 M |
| 09/26/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $51.11 M |
| 09/25/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $51.11 M |
| 09/24/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $51.11 M |
| 09/23/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 500 | $51.11 M |
| 09/20/2024 | $28.84 | $28.84 (0%) | $28.84 | $28.84 | 5,431 | $53.60 M |
| 09/19/2024 | $26.26 | $26.26 (0%) | $26.26 | $26.26 | 0 | $48.81 M |
| 09/18/2024 | $26.26 | $26.26 (0%) | $26.26 | $26.26 | 504 | $48.81 M |
| 09/17/2024 | $26.21 | $26.23 (0.08%) | $26.23 | $26.21 | 400 | $48.75 M |
| 09/16/2024 | $26.96 | $26.21 (-2.78%) | $26.96 | $26.21 | 801 | $48.72 M |
| 09/13/2024 | $25.91 | $25.91 (0%) | $25.91 | $25.91 | 0 | $48.16 M |
| 09/12/2024 | $25.91 | $25.91 (0%) | $25.91 | $25.91 | 500 | $48.16 M |
| 09/11/2024 | $27.23 | $27.23 (0%) | $27.23 | $27.23 | 0 | $50.61 M |
| 09/10/2024 | $27.23 | $27.23 (0%) | $27.23 | $27.23 | 0 | $50.61 M |
| 09/09/2024 | $26.25 | $27.23 (3.73%) | $27.23 | $26.20 | 3,840 | $50.61 M |
| 09/06/2024 | $26.41 | $26.60 (0.72%) | $26.60 | $26.41 | 712 | $49.44 M |
| 09/05/2024 | $25.26 | $26.88 (6.41%) | $27.57 | $25.26 | 6,300 | $49.96 M |
| 09/04/2024 | $24.90 | $25.60 (2.81%) | $25.60 | $24.90 | 406 | $47.58 M |
| 09/03/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 0 | $47.58 M |
| 08/30/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 400 | $47.58 M |
| 08/29/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 700 | $47.58 M |
| 08/28/2024 | $24.90 | $25.34 (1.77%) | $27.70 | $24.90 | 10,618 | $47.10 M |
| 08/27/2024 | $25.64 | $25.25 (-1.52%) | $25.69 | $25.00 | 2,800 | $46.93 M |
| 08/26/2024 | $26.37 | $25.64 (-2.77%) | $26.50 | $25.64 | 1,321 | $47.66 M |
| 08/23/2024 | $25.80 | $26.18 (1.47%) | $26.18 | $25.80 | 2,400 | $48.66 M |
| 08/22/2024 | $27.80 | $26.43 (-4.93%) | $27.80 | $25.62 | 9,400 | $49.12 M |
| 08/21/2024 | $27.54 | $29.00 (5.3%) | $29.25 | $26.31 | 4,600 | $53.90 M |
| 08/20/2024 | $26.90 | $27.21 (1.15%) | $29.00 | $26.75 | 7,492 | $50.57 M |
| 08/19/2024 | $25.00 | $26.80 (7.2%) | $27.25 | $24.65 | 68,200 | $49.81 M |
| 08/16/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 315 | $46.47 M |
| 08/15/2024 | $25.68 | $25.09 (-2.3%) | $25.68 | $25.00 | 4,900 | $46.63 M |
| 08/14/2024 | $25.53 | $25.57 (0.16%) | $25.62 | $25.44 | 1,400 | $47.53 M |
| 08/13/2024 | $25.68 | $25.26 (-1.64%) | $25.68 | $25.26 | 400 | $46.95 M |
| 08/12/2024 | $25.62 | $25.62 (0%) | $25.62 | $25.62 | 8,000 | |
| 08/09/2024 | $25.26 | $25.62 (1.43%) | $25.76 | $25.26 | 900 | $47.62 M |
| 08/08/2024 | $25.90 | $25.90 (0%) | $25.90 | $25.90 | 4,600 | |
| 08/07/2024 | $25.90 | $25.90 (0%) | $25.90 | $25.90 | 2,900 | |
| 08/06/2024 | $26.25 | $25.90 (-1.33%) | $26.25 | $25.90 | 1,549 | $48.14 M |
| 08/05/2024 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 136 | $48.32 M |
| 08/02/2024 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 2,050 | |
| 08/01/2024 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 300 | $49.25 M |
| 07/31/2024 | $26.55 | $26.55 (0%) | $26.55 | $26.55 | 235 | $49.35 M |
| 07/30/2024 | $26.52 | $26.52 (0%) | $26.52 | $26.52 | 1,625 | |
| 07/29/2024 | $26.52 | $26.52 (0%) | $26.52 | $26.52 | 611 | $49.29 M |
| 07/26/2024 | $27.10 | $27.10 (0%) | $27.10 | $27.10 | 1,200 | |
| 07/25/2024 | $27.10 | $27.10 (0%) | $27.10 | $27.10 | 335 | $50.37 M |
| 07/24/2024 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 300 | |
| 07/23/2024 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 400 | $51.97 M |
| 07/22/2024 | $27.30 | $27.30 (0%) | $27.30 | $27.30 | 300 | $50.74 M |
| 07/19/2024 | $26.33 | $26.65 (1.22%) | $27.35 | $26.33 | 11,500 | $49.53 M |
| 07/18/2024 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 300 | |
| 07/17/2024 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 600 | |
| 07/16/2024 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 604 | $49.25 M |
| 07/15/2024 | $26.10 | $26.02 (-0.31%) | $26.10 | $26.02 | 3,200 | $48.36 M |
| 07/12/2024 | $26.68 | $26.68 (0%) | $26.68 | $26.68 | 248 | $49.59 M |
| 07/11/2024 | $26.39 | $26.60 (0.8%) | $26.60 | $26.39 | 600 | $49.44 M |
| 07/10/2024 | $26.56 | $26.58 (0.08%) | $26.58 | $26.55 | 702 | $49.40 M |
| 07/09/2024 | $26.40 | $26.71 (1.17%) | $27.32 | $26.40 | 6,027 | $49.64 M |
| 07/08/2024 | $26.70 | $26.68 (-0.07%) | $27.50 | $26.42 | 4,128 | $49.59 M |